KissMeData/029480/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,191000,901437460,3195,3195,3195,3195,4587
20240509,190900,901437460,3195,3195,3195,3195,0
20240509,190800,901437460,3195,3195,3195,3195,0
20240509,190700,901437460,3195,3195,3195,3195,0
20240509,190600,901437460,3195,3195,3195,3195,0
20240509,190500,901437460,3195,3195,3195,3195,0
20240509,190400,901437460,3195,3195,3195,3195,0
20240509,190300,901437460,3195,3195,3195,3195,0
20240509,190200,901437460,3195,3195,3195,3195,0
20240509,190100,901437460,3195,3195,3195,3195,0
20240509,190000,901437460,3195,3195,3195,3195,0
20240509,185900,901437460,3195,3195,3195,3195,0
20240509,185800,901437460,3195,3195,3195,3195,0
20240509,185700,901437460,3195,3195,3195,3195,0
20240509,185600,901437460,3195,3195,3195,3195,0
20240509,185500,901437460,3195,3195,3195,3195,0
20240509,185400,901437460,3195,3195,3195,3195,0
20240509,185300,901437460,3195,3195,3195,3195,0
20240509,185200,901437460,3195,3195,3195,3195,0
20240509,185100,901437460,3195,3195,3195,3195,0
20240509,185000,901437460,3195,3195,3195,3195,0
20240509,184900,901437460,3195,3195,3195,3195,0
20240509,184800,901437460,3195,3195,3195,3195,0
20240509,184700,901437460,3195,3195,3195,3195,0
20240509,184600,901437460,3195,3195,3195,3195,0
20240509,184500,901437460,3195,3195,3195,3195,0
20240509,184400,901437460,3195,3195,3195,3195,0
20240509,184300,901437460,3195,3195,3195,3195,0
20240509,184200,901437460,3195,3195,3195,3195,0
20240509,184100,901437460,3195,3195,3195,3195,0
20240509,184000,901437460,3195,3195,3195,3195,4587
20240509,183900,901437460,3195,3195,3195,3195,0
20240509,183800,901437460,3195,3195,3195,3195,0
20240509,183700,901437460,3195,3195,3195,3195,0
20240509,183600,901437460,3195,3195,3195,3195,0
20240509,183500,901437460,3195,3195,3195,3195,0
20240509,183400,901437460,3195,3195,3195,3195,0
20240509,183300,901437460,3195,3195,3195,3195,0
20240509,183200,901437460,3195,3195,3195,3195,0
20240509,183100,901437460,3195,3195,3195,3195,0
20240509,183000,901437460,3195,3195,3195,3195,0
20240509,182900,901437460,3195,3195,3195,3195,0
20240509,182800,901437460,3195,3195,3195,3195,0
20240509,182700,901437460,3195,3195,3195,3195,0
20240509,182600,901437460,3195,3195,3195,3195,0
20240509,182500,901437460,3195,3195,3195,3195,0
20240509,182400,901437460,3195,3195,3195,3195,0
20240509,182300,901437460,3195,3195,3195,3195,0
20240509,182200,901437460,3195,3195,3195,3195,0
20240509,182100,901437460,3195,3195,3195,3195,0
20240509,182000,901437460,3195,3195,3195,3195,0
20240509,181900,901437460,3195,3195,3195,3195,0
20240509,181800,901437460,3195,3195,3195,3195,0
20240509,181700,901437460,3195,3195,3195,3195,0
20240509,181600,901437460,3195,3195,3195,3195,0
20240509,181500,901437460,3195,3195,3195,3195,0
20240509,181400,901437460,3195,3195,3195,3195,0
20240509,181300,901437460,3195,3195,3195,3195,0
20240509,181200,901437460,3195,3195,3195,3195,0
20240509,181100,901437460,3195,3195,3195,3195,0
20240509,181000,901437460,3195,3195,3195,3195,4587
20240509,180900,901437460,3195,3195,3195,3195,0
20240509,180800,901437460,3195,3195,3195,3195,0
20240509,180700,901437460,3195,3195,3195,3195,0
20240509,180600,901437460,3195,3195,3195,3195,0
20240509,180500,901437460,3195,3195,3195,3195,0
20240509,180400,901437460,3195,3195,3195,3195,0
20240509,180300,901437460,3195,3195,3195,3195,0
20240509,180200,901437460,3195,3195,3195,3195,0
20240509,180100,901437460,3195,3195,3195,3195,0
20240509,180000,901437460,3195,3195,3195,3195,0
20240509,175900,901437460,3195,3195,3195,3195,0
20240509,175800,901437460,3195,3195,3195,3195,0
20240509,175700,901437460,3195,3195,3195,3195,0
20240509,175600,901437460,3195,3195,3195,3195,0
20240509,175500,901437460,3195,3195,3195,3195,0
20240509,175400,901437460,3195,3195,3195,3195,0
20240509,175300,901437460,3195,3195,3195,3195,0
20240509,175200,901437460,3195,3195,3195,3195,0
20240509,175100,901437460,3195,3195,3195,3195,0
20240509,175000,901437460,3195,3195,3195,3195,0
20240509,174900,901437460,3195,3195,3195,3195,0
20240509,174800,901437460,3195,3195,3195,3195,0
20240509,174700,901437460,3195,3195,3195,3195,0
20240509,174600,901437460,3195,3195,3195,3195,0
20240509,174500,901437460,3195,3195,3195,3195,0
20240509,174400,901437460,3195,3195,3195,3195,0
20240509,174300,901437460,3195,3195,3195,3195,0
20240509,174200,901437460,3195,3195,3195,3195,0
20240509,174100,901437460,3195,3195,3195,3195,0
20240509,174000,901437460,3195,3195,3195,3195,4587
20240509,173900,901437460,3195,3195,3195,3195,0
20240509,173800,901437460,3195,3195,3195,3195,0
20240509,173700,901437460,3195,3195,3195,3195,0
20240509,173600,901437460,3195,3195,3195,3195,0
20240509,173500,901437460,3195,3195,3195,3195,0
20240509,173400,901437460,3195,3195,3195,3195,0
20240509,173300,901437460,3195,3195,3195,3195,0
20240509,173200,901437460,3195,3195,3195,3195,0
20240509,173100,901437460,3195,3195,3195,3195,0
20240509,173000,901437460,3195,3195,3195,3195,0
20240509,172900,901437460,3195,3195,3195,3195,0
20240509,172800,901437460,3195,3195,3195,3195,0
20240509,172700,901437460,3195,3195,3195,3195,0
20240509,172600,901437460,3195,3195,3195,3195,0
20240509,172500,901437460,3195,3195,3195,3195,0
20240509,172400,901437460,3195,3195,3195,3195,0
20240509,172300,901437460,3195,3195,3195,3195,0
20240509,172200,901437460,3195,3195,3195,3195,0
20240509,172100,901437460,3195,3195,3195,3195,0
20240509,172000,901437460,3195,3195,3195,3195,0
20240509,171900,901437460,3195,3195,3195,3195,0
20240509,171800,901437460,3195,3195,3195,3195,0
20240509,171700,901437460,3195,3195,3195,3195,0
20240509,171600,901437460,3195,3195,3195,3195,0
20240509,171500,901437460,3195,3195,3195,3195,0
20240509,171400,901437460,3195,3195,3195,3195,0
20240509,171300,901437460,3195,3195,3195,3195,0
20240509,171200,901437460,3195,3195,3195,3195,0
20240509,171100,901437460,3195,3195,3195,3195,0
20240509,171000,901437460,3195,3195,3195,3195,4587
20240509,170900,901437460,3195,3195,3195,3195,0
20240509,170800,901437460,3195,3195,3195,3195,0
20240509,170700,901437460,3195,3195,3195,3195,0
20240509,170600,901437460,3195,3195,3195,3195,0
20240509,170500,901437460,3195,3195,3195,3195,0
20240509,170400,901437460,3195,3195,3195,3195,0
20240509,170300,901437460,3195,3195,3195,3195,0
20240509,170200,901437460,3195,3195,3195,3195,0
20240509,170100,901437460,3195,3195,3195,3195,0
20240509,170000,901437460,3195,3195,3195,3195,0
20240509,165900,901437460,3195,3195,3195,3195,0
20240509,165800,901437460,3195,3195,3195,3195,0
20240509,165700,901437460,3195,3195,3195,3195,0
20240509,165600,901437460,3195,3195,3195,3195,0
20240509,165500,901437460,3195,3195,3195,3195,0
20240509,165400,901437460,3195,3195,3195,3195,0
20240509,165300,901437460,3195,3195,3195,3195,0
20240509,165200,901437460,3195,3195,3195,3195,0
20240509,165100,901437460,3195,3195,3195,3195,0
20240509,165000,901437460,3195,3195,3195,3195,0
20240509,164900,901437460,3195,3195,3195,3195,0
20240509,164800,901437460,3195,3195,3195,3195,0
20240509,164700,901437460,3195,3195,3195,3195,0
20240509,164600,901437460,3195,3195,3195,3195,0
20240509,164500,901437460,3195,3195,3195,3195,0
20240509,164400,901437460,3195,3195,3195,3195,0
20240509,164300,901437460,3195,3195,3195,3195,0
20240509,164200,901437460,3195,3195,3195,3195,0
20240509,164100,901437460,3195,3195,3195,3195,0
20240509,164000,901437460,3195,3195,3195,3195,4587
20240509,163900,901437460,3195,3195,3195,3195,0
20240509,163800,901437460,3195,3195,3195,3195,0
20240509,163700,901437460,3195,3195,3195,3195,0
20240509,163600,901437460,3195,3195,3195,3195,0
20240509,163500,901437460,3195,3195,3195,3195,0
20240509,163400,901437460,3195,3195,3195,3195,0
20240509,163300,901437460,3195,3195,3195,3195,0
20240509,163200,901437460,3195,3195,3195,3195,0
20240509,163100,901437460,3195,3195,3195,3195,0
20240509,163000,901437460,3195,3195,3195,3195,0
20240509,162900,901437460,3195,3195,3195,3195,0
20240509,162800,901437460,3195,3195,3195,3195,0
20240509,162700,901437460,3195,3195,3195,3195,0
20240509,162600,901437460,3195,3195,3195,3195,0
20240509,162500,901437460,3195,3195,3195,3195,0
20240509,162400,901437460,3195,3195,3195,3195,0
20240509,162300,901437460,3195,3195,3195,3195,0
20240509,162200,901437460,3195,3195,3195,3195,0
20240509,162100,901437460,3195,3195,3195,3195,0
20240509,162000,901437460,3195,3195,3195,3195,0
20240509,161900,901437460,3195,3195,3195,3195,0
20240509,161800,901437460,3195,3195,3195,3195,0
20240509,161700,901437460,3195,3195,3195,3195,0
20240509,161600,901437460,3195,3195,3195,3195,0
20240509,161500,901437460,3195,3195,3195,3195,0
20240509,161400,901437460,3195,3195,3195,3195,0
20240509,161300,901437460,3195,3195,3195,3195,0
20240509,161200,901437460,3195,3195,3195,3195,0
20240509,161100,901437460,3195,3195,3195,3195,0
20240509,161000,901437460,3195,3195,3195,3195,4587
20240509,160900,901437460,3195,3195,3195,3195,0
20240509,160800,901437460,3195,3195,3195,3195,0
20240509,160700,901437460,3195,3195,3195,3195,0
20240509,160600,901437460,3195,3195,3195,3195,0
20240509,160500,901437460,3195,3195,3195,3195,0
20240509,160400,901437460,3195,3195,3195,3195,0
20240509,160300,901437460,3195,3195,3195,3195,0
20240509,160200,901437460,3195,3195,3195,3195,0
20240509,160100,901437460,3195,3195,3195,3195,0
20240509,160000,901437460,3195,3195,3195,3195,0
20240509,155900,901437460,3195,3195,3195,3195,0
20240509,155800,901437460,3195,3195,3195,3195,0
20240509,155700,901437460,3195,3195,3195,3195,0
20240509,155600,901437460,3195,3195,3195,3195,0
20240509,155500,901437460,3195,3195,3195,3195,0
20240509,155400,901437460,3195,3195,3195,3195,0
20240509,155300,901437460,3195,3195,3195,3195,0
20240509,155200,901437460,3195,3195,3195,3195,0
20240509,155100,901437460,3195,3195,3195,3195,0
20240509,155000,901437460,3195,3195,3195,3195,0
20240509,154900,901437460,3195,3195,3195,3195,0
20240509,154800,901437460,3195,3195,3195,3195,0
20240509,154700,901437460,3195,3195,3195,3195,0
20240509,154600,901437460,3195,3195,3195,3195,0
20240509,154500,901437460,3195,3195,3195,3195,0
20240509,154400,901437460,3195,3195,3195,3195,0
20240509,154300,901437460,3195,3195,3195,3195,0
20240509,154200,901437460,3195,3195,3195,3195,0
20240509,154100,901437460,3195,3195,3195,3195,0
20240509,154000,901437460,3195,3195,3195,3195,4587
20240509,153900,901437460,3195,3195,3195,3195,0
20240509,153800,901437460,3195,3195,3195,3195,0
20240509,153700,901437460,3195,3195,3195,3195,0
20240509,153600,901437460,3195,3195,3195,3195,0
20240509,153500,901437460,3195,3195,3195,3195,0
20240509,153400,901437460,3195,3195,3195,3195,0
20240509,153300,901437460,3195,3195,3195,3195,0
20240509,153200,901437460,3195,3195,3195,3195,0
20240509,153100,901437460,3195,3195,3195,3195,0
20240509,153000,901437460,3195,3195,3195,3195,4587
20240509,152900,886781995,3200,3200,3200,3200,0
20240509,152800,886781995,3200,3200,3200,3200,0
20240509,152700,886781995,3200,3200,3200,3200,0
20240509,152600,886781995,3200,3200,3200,3200,0
20240509,152500,886781995,3200,3200,3200,3200,0
20240509,152400,886781995,3200,3200,3200,3200,0
20240509,152300,886781995,3200,3200,3200,3200,0
20240509,152200,886781995,3200,3200,3200,3200,0
20240509,152100,886781995,3200,3200,3200,3200,0
20240509,152000,886781995,3200,3200,3200,3200,0
20240509,151900,886781995,3200,3200,3200,3195,7
20240509,151800,886759610,3200,3180,3200,3180,766
20240509,151700,884312265,3180,3180,3180,3180,408
20240509,151600,883014825,3180,3180,3180,3180,300
20240509,151500,882060825,3180,3180,3180,3180,1100
20240509,151400,878562825,3180,3180,3180,3180,134
20240509,151300,878136705,3180,3185,3185,3175,6507
20240509,151200,857441275,3185,3185,3185,3185,1551
20240509,151100,852501340,3195,3195,3195,3195,80
20240509,151000,852245740,3195,3195,3195,3195,105
20240509,150900,851910265,3200,3180,3200,3180,260
20240509,150800,851081465,3200,3190,3200,3180,4828
20240509,150700,835692800,3185,3195,3195,3185,815
20240509,150600,833089205,3195,3195,3195,3195,550
20240509,150500,831331955,3195,3195,3195,3195,589
20240509,150400,829450100,3195,3180,3195,3180,626
20240509,150300,827459405,3180,3185,3185,3180,3052
20240509,150200,817745715,3180,3185,3185,3180,1000
20240509,150100,814563215,3190,3190,3190,3190,2117
20240509,150000,807809985,3190,3200,3200,3190,2703
20240509,145900,799187295,3205,3205,3210,3205,215
20240509,145800,798498205,3205,3220,3230,3205,820
20240509,145700,795865215,3200,3230,3230,3200,3427
20240509,145600,784810830,3225,3235,3235,3200,1910
20240509,145500,778651030,3230,3235,3245,3230,6415
20240509,145400,757891575,3225,3215,3230,3210,9607
20240509,145300,726914195,3215,3200,3220,3195,12080
20240509,145200,688140590,3200,3195,3200,3195,6347
20240509,145100,667840375,3200,3190,3200,3190,1184
20240509,145000,664062735,3185,3170,3185,3170,2571
20240509,144900,655882890,3170,3170,3170,3170,492
20240509,144800,654323250,3170,3170,3170,3170,0
20240509,144700,654323250,3170,3170,3170,3170,0
20240509,144600,654323250,3170,3180,3185,3170,2111
20240509,144500,647618625,3185,3185,3185,3185,0
20240509,144400,647618625,3185,3185,3185,3185,0
20240509,144300,647618625,3185,3185,3185,3185,1046
20240509,144200,644287115,3185,3175,3185,3175,1891
20240509,144100,638283180,3170,3170,3170,3170,0
20240509,144000,638283180,3170,3170,3170,3170,0
20240509,143900,638283180,3170,3170,3170,3170,1
20240509,143800,638280010,3185,3185,3185,3185,2
20240509,143700,638273640,3185,3185,3185,3185,0
20240509,143600,638273640,3185,3185,3185,3185,30
20240509,143500,638178090,3185,3180,3185,3180,114
20240509,143400,637815320,3180,3160,3180,3160,7637
20240509,143300,613563105,3160,3160,3160,3160,2987
20240509,143200,604124185,3160,3160,3160,3160,0
20240509,143100,604124185,3160,3160,3160,3160,30
20240509,143000,604029385,3160,3160,3160,3160,100
20240509,142900,603713385,3155,3150,3155,3150,729
20240509,142800,601413395,3150,3150,3150,3150,648
20240509,142700,599372195,3150,3150,3150,3150,0
20240509,142600,599372195,3150,3150,3150,3150,1
20240509,142500,599369045,3150,3150,3150,3150,0
20240509,142400,599369045,3150,3145,3155,3145,10
20240509,142300,599337565,3145,3145,3145,3145,10
20240509,142200,599306115,3145,3145,3145,3145,0
20240509,142100,599306115,3145,3150,3150,3145,1200
20240509,142000,595531115,3150,3150,3150,3150,0
20240509,141900,595531115,3150,3150,3150,3150,342
20240509,141800,594453815,3155,3155,3155,3155,386
20240509,141700,593235985,3150,3150,3150,3150,0
20240509,141600,593235985,3150,3150,3150,3150,50
20240509,141500,593078485,3150,3150,3150,3150,0
20240509,141400,593078485,3150,3150,3150,3150,251
20240509,141300,592287835,3145,3145,3145,3145,0
20240509,141200,592287835,3145,3150,3150,3145,1504
20240509,141100,587557240,3150,3150,3150,3150,917
20240509,141000,584668690,3150,3150,3150,3150,10
20240509,140900,584637190,3150,3150,3150,3150,5406
20240509,140800,567608290,3150,3150,3150,3150,0
20240509,140700,567608290,3150,3150,3150,3150,0
20240509,140600,567608290,3150,3150,3150,3150,0
20240509,140500,567608290,3150,3150,3150,3150,20
20240509,140400,567545290,3155,3155,3155,3155,369
20240509,140300,566381095,3155,3155,3155,3155,5
20240509,140200,566365320,3155,3155,3155,3155,0
20240509,140100,566365320,3155,3155,3155,3155,30
20240509,140000,566270670,3160,3160,3160,3160,0
20240509,135900,566270670,3160,3160,3160,3160,504
20240509,135800,564678030,3160,3160,3160,3160,1260
20240509,135700,560696430,3155,3160,3160,3155,592
20240509,135600,558828620,3160,3160,3160,3160,0
20240509,135500,558828620,3160,3160,3160,3160,2
20240509,135400,558822300,3155,3155,3155,3155,2409
20240509,135300,551221905,3155,3155,3155,3155,149
20240509,135200,550751810,3155,3155,3155,3155,1915
20240509,135100,544709985,3155,3155,3155,3155,646
20240509,135000,542671855,3160,3160,3160,3160,71
20240509,134900,542447495,3160,3155,3160,3155,515
20240509,134800,540821195,3155,3155,3155,3155,600
20240509,134700,538928195,3155,3155,3155,3155,0
20240509,134600,538928195,3155,3155,3155,3155,59
20240509,134500,538742050,3155,3155,3155,3155,17
20240509,134400,538688415,3155,3155,3155,3155,0
20240509,134300,538688415,3155,3155,3155,3150,172
20240509,134200,538145760,3155,3155,3155,3155,30
20240509,134100,538051110,3160,3160,3160,3160,1
20240509,134000,538047950,3160,3160,3160,3160,0
20240509,133900,538047950,3160,3160,3160,3160,0
20240509,133800,538047950,3160,3160,3160,3160,0
20240509,133700,538047950,3160,3160,3160,3160,511
20240509,133600,536433190,3150,3150,3150,3150,1
20240509,133500,536430040,3150,3150,3150,3150,0
20240509,133400,536430040,3150,3150,3150,3150,0
20240509,133300,536430040,3150,3150,3150,3150,1000
20240509,133200,533280040,3150,3150,3150,3150,20
20240509,133100,533217040,3150,3150,3150,3150,0
20240509,133000,533217040,3150,3150,3150,3150,0
20240509,132900,533217040,3150,3150,3150,3150,0
20240509,132800,533217040,3150,3150,3150,3150,0
20240509,132700,533217040,3150,3150,3150,3150,0
20240509,132600,533217040,3150,3150,3150,3150,207
20240509,132500,532564990,3155,3155,3155,3155,0
20240509,132400,532564990,3155,3155,3155,3155,50
20240509,132300,532407240,3160,3160,3160,3160,0
20240509,132200,532407240,3160,3160,3160,3160,0
20240509,132100,532407240,3160,3160,3160,3160,0
20240509,132000,532407240,3160,3155,3160,3155,2000
20240509,131900,526090885,3145,3145,3145,3145,0
20240509,131800,526090885,3145,3145,3145,3145,100
20240509,131700,525776385,3150,3150,3150,3150,1
20240509,131600,525773235,3150,3150,3150,3150,800
20240509,131500,523253235,3145,3145,3145,3145,0
20240509,131400,523253235,3145,3145,3145,3145,100
20240509,131300,522938735,3155,3155,3155,3155,0
20240509,131200,522938735,3155,3155,3155,3155,20
20240509,131100,522875635,3155,3155,3155,3155,1
20240509,131000,522872480,3150,3150,3150,3150,3766
20240509,130900,511009580,3155,3155,3155,3155,24
20240509,130800,510933860,3155,3155,3155,3155,0
20240509,130700,510933860,3155,3155,3155,3155,0
20240509,130600,510933860,3155,3155,3155,3155,3
20240509,130500,510924395,3155,3155,3155,3155,50
20240509,130400,510766645,3155,3155,3155,3155,30
20240509,130300,510671995,3155,3155,3155,3155,5
20240509,130200,510656220,3155,3160,3160,3155,919
20240509,130100,507755770,3160,3160,3160,3160,0
20240509,130000,507755770,3160,3160,3160,3160,5
20240509,125900,507739970,3160,3160,3160,3155,268
20240509,125800,506893095,3160,3160,3160,3160,0
20240509,125700,506893095,3160,3160,3160,3160,166
20240509,125600,506368535,3165,3165,3165,3165,0
20240509,125500,506368535,3165,3165,3165,3165,401
20240509,125400,505099370,3160,3160,3160,3160,0
20240509,125300,505099370,3160,3160,3160,3160,0
20240509,125200,505099370,3160,3160,3160,3160,47
20240509,125100,504950850,3160,3160,3160,3160,306
20240509,125000,503983890,3160,3160,3160,3160,0
20240509,124900,503983890,3160,3160,3160,3160,1
20240509,124800,503980730,3155,3155,3155,3155,761
20240509,124700,501579775,3155,3155,3155,3155,0
20240509,124600,501579775,3155,3155,3155,3155,0
20240509,124500,501579775,3155,3155,3155,3155,3
20240509,124400,501570310,3155,3155,3155,3155,0
20240509,124300,501570310,3155,3155,3155,3155,386
20240509,124200,500352480,3155,3155,3155,3155,0
20240509,124100,500352480,3155,3155,3155,3155,922
20240509,124000,497443570,3160,3160,3160,3160,0
20240509,123900,497443570,3160,3160,3160,3160,4
20240509,123800,497430930,3160,3160,3160,3160,0
20240509,123700,497430930,3160,3160,3160,3160,0
20240509,123600,497430930,3160,3160,3160,3160,1401
20240509,123500,493003770,3160,3160,3160,3160,2
20240509,123400,492997450,3155,3155,3155,3155,200
20240509,123300,492366450,3155,3155,3155,3155,0
20240509,123200,492366450,3155,3155,3155,3155,28
20240509,123100,492278110,3155,3155,3155,3155,0
20240509,123000,492278110,3155,3155,3155,3155,848
20240509,122900,489602670,3155,3155,3155,3155,20
20240509,122800,489539570,3150,3150,3150,3150,0
20240509,122700,489539570,3150,3150,3150,3150,0
20240509,122600,489539570,3150,3150,3150,3150,0
20240509,122500,489539570,3150,3150,3150,3150,1
20240509,122400,489536420,3150,3150,3150,3150,442
20240509,122300,488144120,3150,3150,3150,3150,1358
20240509,122200,483866420,3160,3160,3160,3160,1
20240509,122100,483863260,3160,3150,3160,3150,16
20240509,122000,483812850,3160,3160,3160,3160,3
20240509,121900,483803370,3150,3150,3150,3150,0
20240509,121800,483803370,3150,3150,3150,3150,0
20240509,121700,483803370,3150,3150,3150,3150,0
20240509,121600,483803370,3150,3150,3150,3150,0
20240509,121500,483803370,3150,3150,3150,3150,914
20240509,121400,480924270,3150,3150,3150,3150,0
20240509,121300,480924270,3150,3150,3150,3150,82
20240509,121200,480665970,3160,3155,3160,3150,1258
20240509,121100,476700270,3155,3155,3155,3155,288
20240509,121000,475791630,3150,3155,3155,3150,1516
20240509,120900,471013650,3170,3170,3170,3170,16
20240509,120800,470962930,3170,3170,3170,3170,0
20240509,120700,470962930,3170,3170,3170,3170,0
20240509,120600,470962930,3170,3170,3170,3170,18
20240509,120500,470905870,3170,3170,3170,3170,2
20240509,120400,470899530,3155,3170,3170,3155,8
20240509,120300,470874185,3170,3170,3170,3170,90
20240509,120200,470588885,3170,3170,3170,3170,200
20240509,120100,469954885,3170,3170,3170,3170,0
20240509,120000,469954885,3170,3170,3170,3170,2500
20240509,115900,462029885,3170,3170,3170,3170,0
20240509,115800,462029885,3170,3170,3170,3170,0
20240509,115700,462029885,3170,3170,3170,3170,339
20240509,115600,460955255,3170,3160,3170,3160,1169
20240509,115500,457254755,3150,3160,3160,3150,2
20240509,115400,457248445,3160,3160,3160,3160,300
20240509,115300,456300445,3160,3160,3160,3160,3224
20240509,115200,446112605,3150,3150,3150,3150,254
20240509,115100,445312505,3160,3160,3160,3160,30
20240509,115000,445217705,3150,3150,3150,3150,0
20240509,114900,445217705,3150,3150,3150,3150,484
20240509,114800,443693105,3150,3150,3150,3150,0
20240509,114700,443693105,3150,3150,3150,3150,2000
20240509,114600,437393105,3160,3155,3160,3155,200
20240509,114500,436761860,3150,3150,3150,3150,0
20240509,114400,436761860,3150,3150,3150,3150,5
20240509,114300,436746110,3150,3150,3150,3150,700
20240509,114200,434541110,3150,3150,3150,3150,19
20240509,114100,434481260,3150,3160,3160,3150,1301
20240509,114000,430379285,3160,3160,3160,3160,0
20240509,113900,430379285,3160,3160,3160,3160,0
20240509,113800,430379285,3160,3160,3160,3160,0
20240509,113700,430379285,3160,3160,3160,3160,0
20240509,113600,430379285,3160,3160,3160,3160,1
20240509,113500,430376125,3165,3165,3165,3165,0
20240509,113400,430376125,3165,3165,3165,3165,0
20240509,113300,430376125,3165,3165,3165,3165,1
20240509,113200,430372960,3165,3165,3165,3165,0
20240509,113100,430372960,3165,3160,3165,3160,237
20240509,113000,429623855,3155,3155,3155,3155,0
20240509,112900,429623855,3155,3155,3155,3155,0
20240509,112800,429623855,3155,3155,3155,3155,0
20240509,112700,429623855,3155,3155,3155,3155,196
20240509,112600,429005475,3155,3155,3155,3155,100
20240509,112500,428689975,3165,3165,3165,3165,0
20240509,112400,428689975,3165,3155,3165,3150,2245
20240509,112300,421614560,3155,3155,3155,3155,1154
20240509,112200,417973690,3160,3160,3160,3160,445
20240509,112100,416567490,3160,3160,3160,3160,1469
20240509,112000,411925450,3160,3160,3160,3160,0
20240509,111900,411925450,3160,3160,3160,3160,0
20240509,111800,411925450,3160,3160,3160,3160,0
20240509,111700,411925450,3160,3160,3160,3160,71
20240509,111600,411701090,3165,3165,3165,3165,315
20240509,111500,410704115,3170,3170,3170,3170,0
20240509,111400,410704115,3170,3170,3170,3170,71
20240509,111300,410479045,3170,3160,3170,3160,927
20240509,111200,407547820,3155,3155,3155,3155,55
20240509,111100,407374295,3150,3150,3150,3150,308
20240509,111000,406404095,3150,3150,3150,3150,1
20240509,110900,406400945,3150,3150,3150,3150,640
20240509,110800,404384945,3150,3150,3150,3150,1213
20240509,110700,400563995,3155,3155,3155,3155,1
20240509,110600,400560840,3155,3155,3155,3155,85
20240509,110500,400292665,3155,3155,3155,3155,0
20240509,110400,400292665,3155,3160,3160,3155,178
20240509,110300,399730810,3150,3150,3150,3150,0
20240509,110200,399730810,3150,3160,3160,3150,1114
20240509,110100,396220985,3160,3160,3160,3160,12
20240509,110000,396183065,3160,3160,3160,3160,174
20240509,105900,395633225,3160,3160,3160,3160,1
20240509,105800,395630065,3160,3160,3160,3160,330
20240509,105700,394587265,3160,3160,3160,3160,816
20240509,105600,392008705,3160,3160,3160,3160,0
20240509,105500,392008705,3160,3160,3160,3160,200
20240509,105400,391376705,3160,3160,3160,3160,1
20240509,105300,391373545,3150,3160,3160,3150,215
20240509,105200,390696145,3170,3170,3170,3170,0
20240509,105100,390696145,3170,3170,3170,3170,0
20240509,105000,390696145,3170,3170,3170,3170,0
20240509,104900,390696145,3170,3170,3170,3170,0
20240509,104800,390696145,3170,3170,3170,3170,0
20240509,104700,390696145,3170,3170,3170,3170,0
20240509,104600,390696145,3170,3170,3170,3170,0
20240509,104500,390696145,3170,3150,3170,3150,9
20240509,104400,390667755,3150,3170,3170,3150,2370
20240509,104300,383191255,3175,3175,3175,3175,0
20240509,104200,383191255,3175,3175,3175,3175,0
20240509,104100,383191255,3175,3175,3175,3175,7
20240509,104000,383169030,3175,3175,3175,3175,2
20240509,103900,383162680,3175,3175,3175,3175,67
20240509,103800,382949955,3180,3150,3180,3150,501
20240509,103700,381371775,3155,3160,3160,3155,1514
20240509,103600,376594880,3165,3165,3165,3165,172
20240509,103500,376050500,3165,3170,3170,3165,476
20240509,103400,374541750,3170,3170,3170,3170,0
20240509,103300,374541750,3170,3170,3170,3170,17
20240509,103200,374487860,3170,3170,3170,3170,235
20240509,103100,373742910,3175,3175,3175,3175,0
20240509,103000,373742910,3175,3175,3175,3175,447
20240509,102900,372323685,3175,3175,3175,3175,166
20240509,102800,371796635,3185,3180,3185,3180,100
20240509,102700,371478450,3185,3185,3185,3185,17
20240509,102600,371424305,3185,3180,3185,3180,1553
20240509,102500,366482410,3170,3170,3170,3170,0
20240509,102400,366482410,3170,3170,3170,3170,70
20240509,102300,366260510,3180,3180,3180,3180,149
20240509,102200,365786690,3180,3180,3180,3180,613
20240509,102100,363837350,3180,3180,3180,3180,0
20240509,102000,363837350,3180,3180,3180,3180,6
20240509,101900,363818270,3180,3150,3180,3145,305
20240509,101800,362858325,3140,3175,3175,3140,4057
20240509,101700,350062625,3185,3180,3185,3180,18
20240509,101600,350005335,3185,3175,3185,3175,945
20240509,101500,347004950,3175,3175,3175,3175,295
20240509,101400,346068325,3175,3175,3175,3175,126
20240509,101300,345668275,3190,3190,3190,3190,2
20240509,101200,345661895,3170,3175,3175,3170,765
20240509,101100,343235270,3190,3190,3190,3190,1
20240509,101000,343232080,3175,3190,3190,3175,321
20240509,100900,342212890,3175,3190,3190,3175,322
20240509,100800,341188890,3180,3180,3180,3180,1879
20240509,100700,335213670,3180,3205,3205,3180,2750
20240509,100600,326431805,3205,3205,3205,3205,2
20240509,100500,326425395,3205,3205,3205,3190,1973
20240509,100400,320113255,3210,3200,3210,3200,483
20240509,100300,318565185,3205,3210,3210,3205,1472
20240509,100200,313840215,3210,3210,3210,3210,195
20240509,100100,313214265,3200,3200,3200,3200,2579
20240509,100000,304961465,3200,3215,3215,3200,392
20240509,095900,303704625,3215,3210,3215,3205,3405
20240509,095800,292774520,3205,3205,3210,3200,400
20240509,095700,291492805,3205,3200,3205,3200,3532
20240509,095600,280174295,3200,3205,3205,3185,1511
20240509,095500,275332500,3205,3200,3205,3200,4516
20240509,095400,260860225,3200,3180,3200,3180,3189
20240509,095300,250674570,3190,3175,3190,3175,71
20240509,095200,250449115,3175,3175,3175,3175,2
20240509,095100,250442765,3175,3190,3190,3175,600
20240509,095000,248533865,3190,3185,3190,3185,68
20240509,094900,248316955,3190,3195,3195,3190,2751
20240509,094800,239540840,3205,3205,3205,3205,516
20240509,094700,237887060,3205,3200,3205,3200,1968
20240509,094600,231584375,3190,3175,3205,3175,12766
20240509,094500,190794265,3170,3170,3170,3170,569
20240509,094400,188990535,3170,3170,3170,3170,464
20240509,094300,187519655,3180,3180,3180,3180,47
20240509,094200,187370195,3180,3180,3180,3180,11
20240509,094100,187335215,3180,3175,3180,3175,803
20240509,094000,184785655,3180,3160,3180,3160,209
20240509,093900,184125195,3155,3190,3190,3155,5100
20240509,093800,167988705,3190,3190,3190,3185,343
20240509,093700,166894635,3185,3190,3190,3185,146
20240509,093600,166429565,3190,3185,3190,3185,611
20240509,093500,164483020,3180,3180,3180,3180,1046
20240509,093400,161156740,3180,3180,3180,3180,1031
20240509,093300,157878160,3180,3180,3180,3180,2
20240509,093200,157871800,3135,3185,3185,3135,4067
20240509,093100,145065775,3195,3180,3195,3180,41
20240509,093000,144935005,3200,3195,3200,3195,100
20240509,092900,144615020,3200,3200,3200,3200,310
20240509,092800,143623020,3200,3195,3205,3195,9293
20240509,092700,113885735,3195,3190,3195,3185,1418
20240509,092600,109362810,3200,3175,3200,3175,5056
20240509,092500,93226500,3185,3180,3185,3180,115
20240509,092400,92860780,3175,3175,3185,3175,1600
20240509,092300,87777640,3175,3175,3175,3175,856
20240509,092200,85059840,3175,3175,3175,3175,1
20240509,092100,85056665,3170,3170,3180,3170,1128
20240509,092000,81476855,3170,3155,3180,3155,3115
20240509,091900,71594890,3155,3160,3160,3145,1528
20240509,091800,66775355,3180,3165,3180,3150,1025
20240509,091700,63543615,3170,3180,3180,3165,2501
20240509,091600,55615445,3180,3165,3180,3165,2668
20240509,091500,47157930,3170,3150,3170,3150,5193
20240509,091400,30761740,3135,3135,3135,3135,300
20240509,091300,29821240,3155,3135,3155,3135,1154
20240509,091200,26194890,3135,3135,3135,3135,488
20240509,091100,24665010,3135,3135,3135,3135,350
20240509,091000,23567760,3135,3125,3135,3125,933
20240509,090900,20645805,3135,3155,3155,3135,808
20240509,090800,18110115,3140,3170,3170,3140,1140
20240509,090700,14520590,3175,3145,3180,3145,1685
20240509,090600,9181915,3135,3135,3145,3135,502
20240509,090500,7608135,3135,3135,3135,3135,95
20240509,090400,7310310,3135,3135,3135,3135,502
20240509,090300,5736540,3110,3110,3110,3105,397
20240509,090200,4502945,3105,3125,3125,3105,820
20240509,090100,1951205,3130,3130,3130,3130,380
20240509,090000,761805,3135,3135,3135,3135,233